Historical option data for GOLDM
22 Jun 2026 11:06 PM IST
| GOLDM 26-Jun-2026 (3d) 147500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 58.98
Theta: -173.19
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 146007.00 | 950 | -63 (-6.22%) | 25.06 | 15,896 | 353 | 839 | |||||||||
| 19 Jun | 145170.00 | 976.5 | -36.5 (-3.60%) | 23.38 | 5,692 | 96 | 486 | |||||||||
| 18 Jun | 147460.00 | 1909.5 | -26.5 (-1.37%) | 21.84 | 4,088 | 355 | 390 | |||||||||
| 17 Jun | 151800.00 | 4956 | 328.5 (7.10%) | 22.73 | 17 | -1 | 35 | |||||||||
| 16 Jun | 151040.00 | 4365 | 75.5 (1.76%) | 21.53 | 43 | 8 | 35 | |||||||||
| 15 Jun | 150860.00 | 4453 | -57 (-1.26%) | 23.08 | 105 | -30 | 27 | |||||||||
| 12 Jun | 148690.00 | 3200 | -70 (-2.14%) | 21.96 | 1,496 | -180 | 57 | |||||||||
| 11 Jun | 147680.00 | 3074 | 127 (4.31%) | 24.81 | 1,626 | 14 | 237 | |||||||||
| 10 Jun | 146325.00 | 2552.5 | -77 (-2.93%) | 25.12 | 3,115 | 223 | 223 | |||||||||
| 9 Jun | 150782.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 152910.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 151709.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 155399.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 154300.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 154850.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 154700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 May | 156098.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 May | 156375.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 May | 155304.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 26 May | 156927.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 May | 158549.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 May | 158085.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 21 May | 159185.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 May | 159419.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 May | 158362.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 May | 158884.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 158175.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 161490.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 May | 161504.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 153175.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 May | 153475.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 May | 152490.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 May | 152350.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 May | 152145.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 May | 147370.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 May | 147000.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 May | 148700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 148806.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 147555.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 148384.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 150325.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 151406.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 150750.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 151300.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 150267.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 152301.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 153240.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 151814.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 152336.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 153216.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 150557.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 151270.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 152100.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 150263.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 148900.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 148500.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Gold Mini - strike price 147500 expiring on 26JUN2026
Delta for 147500 CE is 0.36
Historical price for 147500 CE is as follows
On 22 Jun GOLDM was trading at 146007.00. The strike last trading price was 950, which was -63 lower than the previous day. The implied volatity was 25.06, the open interest changed by 353 which increased total open position to 839
On 19 Jun GOLDM was trading at 145170.00. The strike last trading price was 976.5, which was -36.5 lower than the previous day. The implied volatity was 23.38, the open interest changed by 96 which increased total open position to 486
On 18 Jun GOLDM was trading at 147460.00. The strike last trading price was 1909.5, which was -26.5 lower than the previous day. The implied volatity was 21.84, the open interest changed by 355 which increased total open position to 390
On 17 Jun GOLDM was trading at 151800.00. The strike last trading price was 4956, which was 328.5 higher than the previous day. The implied volatity was 22.73, the open interest changed by -1 which decreased total open position to 35
On 16 Jun GOLDM was trading at 151040.00. The strike last trading price was 4365, which was 75.5 higher than the previous day. The implied volatity was 21.53, the open interest changed by 8 which increased total open position to 35
On 15 Jun GOLDM was trading at 150860.00. The strike last trading price was 4453, which was -57 lower than the previous day. The implied volatity was 23.08, the open interest changed by -30 which decreased total open position to 27
On 12 Jun GOLDM was trading at 148690.00. The strike last trading price was 3200, which was -70 lower than the previous day. The implied volatity was 21.96, the open interest changed by -180 which decreased total open position to 57
On 11 Jun GOLDM was trading at 147680.00. The strike last trading price was 3074, which was 127 higher than the previous day. The implied volatity was 24.81, the open interest changed by 14 which increased total open position to 237
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 2552.5, which was -77 lower than the previous day. The implied volatity was 25.12, the open interest changed by 223 which increased total open position to 223
On 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jun GOLDM was trading at 154850.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jun GOLDM was trading at 154700.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May GOLDM was trading at 156098.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May GOLDM was trading at 156375.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May GOLDM was trading at 155304.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 May GOLDM was trading at 156927.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 May GOLDM was trading at 158549.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May GOLDM was trading at 158085.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May GOLDM was trading at 159185.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May GOLDM was trading at 158175.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 May GOLDM was trading at 152490.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May GOLDM was trading at 152350.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May GOLDM was trading at 152145.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May GOLDM was trading at 147370.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May GOLDM was trading at 147000.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 May GOLDM was trading at 148700.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 May GOLDM was trading at 148700.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 May GOLDM was trading at 148700.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr GOLDM was trading at 147555.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr GOLDM was trading at 148384.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr GOLDM was trading at 150325.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr GOLDM was trading at 151406.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr GOLDM was trading at 150750.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr GOLDM was trading at 151300.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr GOLDM was trading at 150267.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr GOLDM was trading at 152301.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr GOLDM was trading at 153240.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr GOLDM was trading at 151814.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr GOLDM was trading at 152336.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Apr GOLDM was trading at 153216.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr GOLDM was trading at 150557.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr GOLDM was trading at 151270.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr GOLDM was trading at 152100.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr GOLDM was trading at 150263.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr GOLDM was trading at 148900.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr GOLDM was trading at 148500.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GOLDM 26-Jun-2026 (3d) 147500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 58.51
Theta: -162.69
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 146007.00 | 2365 | -795.5 (-25.17%) | 23.73 | 3,934 | 87 | 209 |
| 19 Jun | 145170.00 | 3197 | 36.5 (1.15%) | 21.87 | 930 | -281 | 122 |
| 18 Jun | 147460.00 | 1942 | -28.5 (-1.45%) | 21.75 | 10,562 | 170 | 403 |
| 17 Jun | 151800.00 | 625 | -22 (-3.40%) | 22.28 | 871 | -33 | 233 |
| 16 Jun | 151040.00 | 820 | -14.5 (-1.74%) | 21.47 | 604 | 26 | 274 |
| 15 Jun | 150860.00 | 1055.5 | 33 (3.23%) | 22.66 | 763 | 3,336 | 3,606 |
| 12 Jun | 148690.00 | 1925.5 | -106.5 (-5.24%) | 21.22 | 3,195 | 146 | 270 |
| 11 Jun | 147680.00 | 2785 | -391 (-12.31%) | 23.9 | 921 | -33 | 124 |
| 10 Jun | 146325.00 | 3523.5 | -154 (-4.19%) | 23.45 | 6,864 | 84 | 157 |
| 9 Jun | 150782.00 | 1660 | 26.5 (1.62%) | 23.38 | 122 | 47 | 73 |
| 8 Jun | 152910.00 | 1123 | 8 (0.72%) | 23.21 | 88 | 25 | 26 |
| 5 Jun | 151709.00 | 350.5 | 0 (0.00%) | 14.79 | 1 | 1 | 1 |
| 4 Jun | 155399.00 | 509.5 | 0 (0.00%) | 22.44 | 1 | 1 | 1 |
| 3 Jun | 154300.00 | 400 | -109.5 (-21.49%) | - | 3 | 1 | 1 |
| 2 Jun | 154850.00 | 400 | -109.5 (-21.49%) | 19.78 | 3 | 1 | 1 |
| 1 Jun | 154700.00 | 1616.5 | -260.5 (-13.88%) | - | 2 | 1 | 0 |
| 29 May | 156098.00 | 1616.5 | -260.5 (-13.88%) | - | 2 | 1 | 0 |
| 28 May | 156375.00 | 1616.5 | -260.5 (-13.88%) | - | 2 | 1 | 0 |
| 27 May | 155304.00 | 1616.5 | -260.5 (-13.88%) | - | 2 | 1 | 0 |
| 26 May | 156927.00 | 1616.5 | -260.5 (-13.88%) | - | 2 | 1 | 0 |
| 25 May | 158549.00 | 1616.5 | -260.5 (-13.88%) | - | 2 | 1 | 0 |
| 22 May | 158085.00 | 1616.5 | -260.5 (-13.88%) | - | 2 | 1 | 0 |
| 21 May | 159185.00 | 1616.5 | -260.5 (-13.88%) | - | 2 | 1 | 0 |
| 20 May | 159419.00 | 1616.5 | -260.5 (-13.88%) | - | 2 | 1 | 0 |
| 19 May | 158362.00 | 1616.5 | -260.5 (-13.88%) | - | 2 | 1 | 0 |
| 18 May | 158884.00 | 1616.5 | -260.5 (-13.88%) | - | 2 | 1 | 0 |
| 15 May | 158175.00 | 1616.5 | -260.5 (-13.88%) | - | 2 | 1 | 0 |
| 14 May | 161490.00 | 1616.5 | -260.5 (-13.88%) | - | 2 | 1 | 0 |
| 13 May | 161504.00 | 1616.5 | -260.5 (-13.88%) | - | 2 | 1 | 0 |
| 12 May | 153175.00 | 1616.5 | -260.5 (-13.88%) | - | 2 | 1 | 0 |
| 11 May | 153475.00 | 1616.5 | -260.5 (-13.88%) | 20.77 | 2 | 1 | 0 |
| 8 May | 152490.00 | 2398.5 | 0 (0.00%) | - | 1 | 1 | 0 |
| 7 May | 152350.00 | 2398.5 | 0 (0.00%) | - | 1 | 1 | 0 |
| 6 May | 152145.00 | 2398.5 | 0 (0.00%) | - | 1 | 1 | 0 |
| 5 May | 147370.00 | 2398.5 | 0 (0.00%) | - | 1 | 1 | 0 |
| 4 May | 147000.00 | 2398.5 | 0 (0.00%) | - | 1 | 1 | 0 |
| 3 May | 148700.00 | 2398.5 | 0 (0.00%) | - | 1 | 1 | 0 |
| 2 May | 148700.00 | 2398.5 | 0 (0.00%) | - | 1 | 1 | 0 |
| 1 May | 148700.00 | 2398.5 | 0 (0.00%) | - | 1 | 1 | 0 |
| 30 Apr | 148806.00 | 2398.5 | 0 (0.00%) | - | 1 | 1 | 0 |
| 29 Apr | 147555.00 | 2398.5 | 0 (0.00%) | - | 1 | 1 | 0 |
| 28 Apr | 148384.00 | 2398.5 | 0 (0.00%) | - | 1 | 1 | 0 |
| 27 Apr | 150325.00 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 151406.00 | 2398.5 | 0 (0.00%) | - | 1 | 1 | 0 |
| 23 Apr | 150750.00 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 151300.00 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 150267.00 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 152301.00 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 153240.00 | 10651.5 | 0 (0.00%) | - | 1 | 1 | 1 |
| 16 Apr | 151814.00 | - | - | - | 0 | 0 | 1 |
| 15 Apr | 152336.00 | - | - | - | 0 | 0 | 1 |
| 14 Apr | 153216.00 | - | - | - | 0 | 0 | 1 |
| 13 Apr | 150557.00 | - | - | - | 0 | 0 | 1 |
| 10 Apr | 151270.00 | - | - | - | 0 | 0 | 1 |
| 9 Apr | 152100.00 | - | - | - | 0 | 0 | 1 |
| 8 Apr | 150263.00 | - | - | - | 0 | 0 | 1 |
| 7 Apr | 148900.00 | - | - | - | 0 | 0 | 1 |
| 6 Apr | 148500.00 | 10651.5 | 0 (0.00%) | 44.71 | 1 | 1 | 1 |
For Gold Mini - strike price 147500 expiring on 26JUN2026
Delta for 147500 PE is -0.65
Historical price for 147500 PE is as follows
On 22 Jun GOLDM was trading at 146007.00. The strike last trading price was 2365, which was -795.5 lower than the previous day. The implied volatity was 23.73, the open interest changed by 87 which increased total open position to 209
On 19 Jun GOLDM was trading at 145170.00. The strike last trading price was 3197, which was 36.5 higher than the previous day. The implied volatity was 21.87, the open interest changed by -281 which decreased total open position to 122
On 18 Jun GOLDM was trading at 147460.00. The strike last trading price was 1942, which was -28.5 lower than the previous day. The implied volatity was 21.75, the open interest changed by 170 which increased total open position to 403
On 17 Jun GOLDM was trading at 151800.00. The strike last trading price was 625, which was -22 lower than the previous day. The implied volatity was 22.28, the open interest changed by -33 which decreased total open position to 233
On 16 Jun GOLDM was trading at 151040.00. The strike last trading price was 820, which was -14.5 lower than the previous day. The implied volatity was 21.47, the open interest changed by 26 which increased total open position to 274
On 15 Jun GOLDM was trading at 150860.00. The strike last trading price was 1055.5, which was 33 higher than the previous day. The implied volatity was 22.66, the open interest changed by 3336 which increased total open position to 3606
On 12 Jun GOLDM was trading at 148690.00. The strike last trading price was 1925.5, which was -106.5 lower than the previous day. The implied volatity was 21.22, the open interest changed by 146 which increased total open position to 270
On 11 Jun GOLDM was trading at 147680.00. The strike last trading price was 2785, which was -391 lower than the previous day. The implied volatity was 23.9, the open interest changed by -33 which decreased total open position to 124
On 10 Jun GOLDM was trading at 146325.00. The strike last trading price was 3523.5, which was -154 lower than the previous day. The implied volatity was 23.45, the open interest changed by 84 which increased total open position to 157
On 9 Jun GOLDM was trading at 150782.00. The strike last trading price was 1660, which was 26.5 higher than the previous day. The implied volatity was 23.38, the open interest changed by 47 which increased total open position to 73
On 8 Jun GOLDM was trading at 152910.00. The strike last trading price was 1123, which was 8 higher than the previous day. The implied volatity was 23.21, the open interest changed by 25 which increased total open position to 26
On 5 Jun GOLDM was trading at 151709.00. The strike last trading price was 350.5, which was 0 lower than the previous day. The implied volatity was 14.79, the open interest changed by 1 which increased total open position to 1
On 4 Jun GOLDM was trading at 155399.00. The strike last trading price was 509.5, which was 0 lower than the previous day. The implied volatity was 22.44, the open interest changed by 1 which increased total open position to 1
On 3 Jun GOLDM was trading at 154300.00. The strike last trading price was 400, which was -109.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 2 Jun GOLDM was trading at 154850.00. The strike last trading price was 400, which was -109.5 lower than the previous day. The implied volatity was 19.78, the open interest changed by 1 which increased total open position to 1
On 1 Jun GOLDM was trading at 154700.00. The strike last trading price was 1616.5, which was -260.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 29 May GOLDM was trading at 156098.00. The strike last trading price was 1616.5, which was -260.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 28 May GOLDM was trading at 156375.00. The strike last trading price was 1616.5, which was -260.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 May GOLDM was trading at 155304.00. The strike last trading price was 1616.5, which was -260.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 26 May GOLDM was trading at 156927.00. The strike last trading price was 1616.5, which was -260.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 25 May GOLDM was trading at 158549.00. The strike last trading price was 1616.5, which was -260.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 22 May GOLDM was trading at 158085.00. The strike last trading price was 1616.5, which was -260.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 21 May GOLDM was trading at 159185.00. The strike last trading price was 1616.5, which was -260.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 20 May GOLDM was trading at 159419.00. The strike last trading price was 1616.5, which was -260.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 May GOLDM was trading at 158362.00. The strike last trading price was 1616.5, which was -260.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 18 May GOLDM was trading at 158884.00. The strike last trading price was 1616.5, which was -260.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 15 May GOLDM was trading at 158175.00. The strike last trading price was 1616.5, which was -260.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 14 May GOLDM was trading at 161490.00. The strike last trading price was 1616.5, which was -260.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 May GOLDM was trading at 161504.00. The strike last trading price was 1616.5, which was -260.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 12 May GOLDM was trading at 153175.00. The strike last trading price was 1616.5, which was -260.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 11 May GOLDM was trading at 153475.00. The strike last trading price was 1616.5, which was -260.5 lower than the previous day. The implied volatity was 20.77, the open interest changed by 1 which increased total open position to 0
On 8 May GOLDM was trading at 152490.00. The strike last trading price was 2398.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 7 May GOLDM was trading at 152350.00. The strike last trading price was 2398.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 6 May GOLDM was trading at 152145.00. The strike last trading price was 2398.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 5 May GOLDM was trading at 147370.00. The strike last trading price was 2398.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 May GOLDM was trading at 147000.00. The strike last trading price was 2398.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 3 May GOLDM was trading at 148700.00. The strike last trading price was 2398.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 2 May GOLDM was trading at 148700.00. The strike last trading price was 2398.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 1 May GOLDM was trading at 148700.00. The strike last trading price was 2398.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 30 Apr GOLDM was trading at 148806.00. The strike last trading price was 2398.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 29 Apr GOLDM was trading at 147555.00. The strike last trading price was 2398.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 28 Apr GOLDM was trading at 148384.00. The strike last trading price was 2398.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Apr GOLDM was trading at 150325.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr GOLDM was trading at 151406.00. The strike last trading price was 2398.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 23 Apr GOLDM was trading at 150750.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr GOLDM was trading at 151300.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr GOLDM was trading at 150267.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr GOLDM was trading at 152301.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr GOLDM was trading at 153240.00. The strike last trading price was 10651.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 16 Apr GOLDM was trading at 151814.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr GOLDM was trading at 152336.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Apr GOLDM was trading at 153216.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr GOLDM was trading at 150557.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr GOLDM was trading at 151270.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr GOLDM was trading at 152100.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Apr GOLDM was trading at 150263.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr GOLDM was trading at 148900.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr GOLDM was trading at 148500.00. The strike last trading price was 10651.5, which was 0 lower than the previous day. The implied volatity was 44.71, the open interest changed by 1 which increased total open position to 1
